| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 11.08 | 11.49 | 11.01 | 11.42 | 11.42 | +0.34 (+3.07%) | 22,962,433 |
| 17 May 2023 | CNY | 10.95 | 11.24 | 10.61 | 11.08 | 11.08 | -0.25 (-2.21%) | 30,349,872 |
| 16 May 2023 | CNY | 12 | 12.3 | 11.27 | 11.33 | 11.33 | -0.08 (-0.70%) | 48,019,649 |
| 15 May 2023 | CNY | 11.47 | 11.5 | 11.07 | 11.41 | 11.41 | +0.04 (+0.35%) | 15,235,350 |
| 12 May 2023 | CNY | 11.5 | 11.61 | 11.3 | 11.37 | 11.37 | -0.18 (-1.56%) | 18,166,495 |
| 11 May 2023 | CNY | 11.8 | 11.95 | 11.5 | 11.55 | 11.55 | -0.26 (-2.20%) | 17,493,724 |
| 10 May 2023 | CNY | 11.89 | 12.14 | 11.7 | 11.81 | 11.81 | -0.09 (-0.76%) | 18,499,170 |
| 9 May 2023 | CNY | 12.2 | 12.43 | 11.87 | 11.9 | 11.9 | -0.35 (-2.86%) | 22,107,921 |
| 8 May 2023 | CNY | 12 | 12.32 | 11.78 | 12.25 | 12.25 | +0.06 (+0.49%) | 27,738,916 |
| 5 May 2023 | CNY | 12.4 | 12.45 | 11.85 | 12.19 | 12.19 | 0.0 (0.0%) | 29,328,291 |
| 4 May 2023 | CNY | 12.77 | 12.81 | 11.96 | 12.19 | 12.19 | -0.5 (-3.94%) | 31,059,494 |
| 28 Apr 2023 | CNY | 12.16 | 12.8 | 12.16 | 12.69 | 12.69 | +0.09 (+0.71%) | 30,108,563 |
| 27 Apr 2023 | CNY | 12.85 | 13.27 | 12.54 | 12.6 | 12.6 | -0.26 (-2.02%) | 23,130,265 |
| 26 Apr 2023 | CNY | 13.75 | 13.86 | 12.6 | 12.86 | 12.86 | -0.9 (-6.54%) | 33,670,914 |
| 25 Apr 2023 | CNY | 14.05 | 14.25 | 13.47 | 13.76 | 13.76 | -0.43 (-3.03%) | 27,749,328 |
| 24 Apr 2023 | CNY | 14.33 | 14.78 | 14.05 | 14.19 | 14.19 | -0.37 (-2.54%) | 30,005,034 |
| 21 Apr 2023 | CNY | 15.92 | 16.16 | 14.47 | 14.56 | 14.56 | -0.98 (-6.31%) | 42,300,117 |
| 20 Apr 2023 | CNY | 14.99 | 15.67 | 14.93 | 15.54 | 15.54 | +0.55 (+3.67%) | 32,697,549 |
| 19 Apr 2023 | CNY | 15.4 | 15.89 | 14.9 | 14.99 | 14.99 | -0.53 (-3.41%) | 38,628,029 |
| 18 Apr 2023 | CNY | 15.36 | 15.92 | 15.17 | 15.52 | 15.52 | -0.09 (-0.58%) | 25,750,821 |
| 17 Apr 2023 | CNY | 16.48 | 16.54 | 15.5 | 15.61 | 15.61 | -0.86 (-5.22%) | 40,518,385 |
| 14 Apr 2023 | CNY | 16.5 | 16.75 | 15.73 | 16.47 | 16.47 | +0.26 (+1.60%) | 48,207,858 |
| 13 Apr 2023 | CNY | 16.78 | 17.58 | 16.1 | 16.21 | 16.21 | -0.91 (-5.32%) | 62,899,000 |
| 12 Apr 2023 | CNY | 16.3 | 17.45 | 15.8 | 17.12 | 17.12 | +0.5 (+3.01%) | 76,410,568 |
| 11 Apr 2023 | CNY | 15.5 | 16.69 | 15.39 | 16.62 | 16.62 | +1 (+6.40%) | 74,403,143 |
| 10 Apr 2023 | CNY | 17.01 | 17.12 | 15.46 | 15.62 | 15.62 | -1.63 (-9.45%) | 72,913,947 |
| 7 Apr 2023 | CNY | 17.4 | 17.68 | 16.65 | 17.25 | 17.25 | -0.92 (-5.06%) | 89,907,244 |
| 6 Apr 2023 | CNY | 16.61 | 18.72 | 16.21 | 18.17 | 18.17 | +2.02 (+12.51%) | 120,614,349 |
| 4 Apr 2023 | CNY | 14.56 | 16.58 | 14.3 | 16.15 | 16.15 | +1.74 (+12.07%) | 94,511,536 |
| 3 Apr 2023 | CNY | 14.28 | 14.61 | 13.8 | 14.41 | 14.41 | +0.51 (+3.67%) | 45,822,229 |
